Skip to main content
logo
T3 Defense Inc. (DFNSW)
NASDAQ: DFNSW · Real-Time Price · USD · Warrants
0.1168
-0.1222 (-51.13%)
At close: Jul 31, 2026, 4:00 PM EDT
0.0850
-0.0318 (-27.23%)
After-hours: Jul 31, 2026, 7:36 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20260.120.130.070.10--60.04%864,261
Jul 30, 20260.350.380.170.240.2482.86%2,627,767
Jul 29, 20260.130.160.100.130.1328.39%591,841
Jul 28, 20260.130.200.100.100.1033.25%832,813
Jul 27, 20260.060.080.060.080.0829.05%398,798
Jul 24, 20260.070.070.060.060.06-15.19%22,712
Jul 23, 20260.070.070.060.070.07-2.79%21,277
Jul 22, 20260.080.080.070.070.07-13.70%31,021
Jul 21, 20260.070.090.070.080.0821.46%191,572
Jul 20, 20260.070.070.070.070.074.74%203
Jul 17, 20260.070.080.070.070.07-11.38%31,166
Jul 16, 20260.090.090.070.070.07-19.78%4,980
Jul 15, 20260.100.100.090.090.09-2.65%11,116
Jul 14, 20260.090.090.090.090.0910.27%383
Jul 13, 20260.080.100.080.090.092.63%7,674
Jul 10, 20260.110.120.080.080.08-22.90%227,271
Jul 9, 20260.090.120.090.110.114.13%129,960
Jul 8, 20260.100.110.100.100.10-77,844
Jul 7, 20260.110.110.080.100.100.39%137,671
Jul 6, 20260.090.110.070.100.1015.24%216,818
Jul 2, 20260.090.120.070.090.09-184,628
Jul 1, 20260.070.090.070.090.0926.80%170,243
Jun 30, 20260.060.070.060.070.077.10%232,038
Jun 29, 20260.060.070.060.070.07-1.93%1,532
Jun 26, 20260.070.070.060.070.07-1.17%41,815
Jun 25, 20260.070.070.070.070.07-2.43%1,387
Jun 24, 20260.080.080.070.070.07-5.66%4,469
Jun 23, 20260.070.080.070.070.074.51%2,022
Jun 22, 20260.070.080.070.070.07-16,911
Jun 18, 20260.080.080.070.070.072.16%1,797
Jun 17, 20260.080.080.070.070.072.36%10,939
Jun 16, 20260.070.100.070.070.07-26.91%62,660
Jun 15, 20260.100.100.070.090.0917.74%12,408
Jun 12, 20260.090.090.080.080.0829.34%206,472
Jun 11, 20260.070.080.060.060.067.77%24,327
Jun 10, 20260.080.090.050.060.06-29.86%44,219
Jun 9, 20260.090.100.080.080.08-6.60%37,599
Jun 8, 20260.100.110.090.090.09-13.51%227,381
Jun 5, 20260.110.120.080.100.109.06%318,573
Jun 4, 20260.100.120.080.090.09-7.38%219,997
Jun 3, 20260.090.110.090.100.10-1.00%131,293
Jun 2, 20260.090.110.090.100.105.71%149,475
Jun 1, 20260.090.100.080.090.098.12%286,179
May 29, 20260.080.090.070.090.0922.07%253,491
May 28, 20260.090.090.070.070.07-13.11%162,740
May 27, 20260.080.090.070.080.0813.66%529,110
May 26, 20260.070.070.070.070.07-1.63%22,500
May 22, 20260.070.080.070.070.07-10.01%12,758
May 21, 20260.080.090.070.080.08-3.65%194,650
May 20, 20260.080.090.050.090.097.87%352,302